Tritium Dcfc Ltd (DCFC) Historical Stock Data
3.64 ↑0.00 (0.00%)
As of April 19, 2024, 8:42am EST.
Historical Data
In the past 30 trading days, DCFC is down -5.12% a day on average. There have been 11 days where Tritium Dcfc Ltd closed green and 19 days where DCFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 3.64 | 3.64 | ↑$0.00 (0.00%) | 3.64 | 3.64 | 812.59K |
| 2024-04-17 | 3.59 | 3.64 | ↑$0.05 (1.39%) | 3.20 | 4.17 | 237.91K |
| 2024-04-16 | 3.97 | 3.59 | ↓$0.38 (-9.57%) | 3.50 | 3.97 | 56.13K |
| 2024-04-15 | 4.19 | 3.84 | ↓$0.35 (-8.35%) | 3.76 | 4.19 | 32.71K |
| 2024-04-12 | 4.98 | 4.19 | ↓$0.79 (-15.86%) | 4.10 | 5.16 | 90.69K |
| 2024-04-11 | 6.95 | 5.08 | ↓$1.87 (-26.91%) | 5.01 | 7.15 | 157.70K |
| 2024-04-10 | 6.50 | 6.95 | ↑$0.45 (6.92%) | 6.20 | 7.43 | 48.05K |
| 2024-04-09 | 7.00 | 6.62 | ↓$0.38 (-5.43%) | 6.54 | 7.16 | 40.18K |
| 2024-04-08 | 6.74 | 6.99 | ↑$0.25 (3.71%) | 6.51 | 7.28 | 62.16K |
| 2024-04-05 | 7.27 | 6.69 | ↓$0.58 (-7.98%) | 6.60 | 7.48 | 35.87K |
| 2024-04-04 | 7.20 | 7.31 | ↑$0.11 (1.53%) | 7.20 | 7.88 | 35.49K |
| 2024-04-03 | 7.72 | 7.26 | ↓$0.46 (-5.96%) | 7.05 | 7.94 | 51.41K |
| 2024-04-02 | 8.85 | 7.85 | ↓$1.01 (-11.36%) | 7.56 | 9.40 | 73.94K |
| 2024-04-01 | 0.06 | 0.05 | ↓$0.01 (-10.34%) | 0.05 | 0.06 | 6.06M |
| 2024-03-28 | 0.06 | 0.05 | ↓$0.00 (-4.12%) | 0.05 | 0.06 | 6.49M |
| 2024-03-27 | 0.06 | 0.06 | ↓$0.00 (-1.75%) | 0.06 | 0.06 | 2.60M |
| 2024-03-26 | 0.06 | 0.06 | ↓$0.00 (-5.00%) | 0.06 | 0.06 | 3.11M |
| 2024-03-25 | 0.06 | 0.06 | ↓$0.00 (-5.80%) | 0.06 | 0.07 | 2.29M |
| 2024-03-22 | 0.07 | 0.06 | ↓$0.01 (-12.48%) | 0.06 | 0.07 | 2.93M |
| 2024-03-21 | 0.08 | 0.07 | ↓$0.01 (-14.02%) | 0.07 | 0.08 | 3.32M |
| 2024-03-20 | 0.07 | 0.07 | ↑$0.00 (2.86%) | 0.06 | 0.07 | 1.98M |
| 2024-03-19 | 0.07 | 0.07 | ↑$0.00 (5.02%) | 0.06 | 0.07 | 2.93M |
| 2024-03-18 | 0.06 | 0.07 | ↑$0.00 (5.12%) | 0.06 | 0.07 | 4.14M |
| 2024-03-15 | 0.07 | 0.06 | ↓$0.01 (-9.42%) | 0.06 | 0.07 | 4.36M |
| 2024-03-14 | 0.08 | 0.07 | ↓$0.02 (-19.18%) | 0.07 | 0.08 | 5.42M |
| 2024-03-13 | 0.08 | 0.08 | ↑$0.00 (0.49%) | 0.08 | 0.08 | 2.08M |
| 2024-03-12 | 0.09 | 0.09 | ↓$0.00 (-3.44%) | 0.08 | 0.09 | 2.44M |
| 2024-03-11 | 0.10 | 0.09 | ↓$0.01 (-10.10%) | 0.09 | 0.10 | 2.16M |
| 2024-03-08 | 0.09 | 0.10 | ↑$0.00 (4.26%) | 0.09 | 0.10 | 3.47M |
| 2024-03-07 | 0.09 | 0.09 | ↑$0.00 (2.22%) | 0.08 | 0.09 | 2.66M |
Create an account or log in to view more rows.
$DCFC has just been halted from trading.
$DCFC has just been halted from trading.
$DCFC has just been halted from trading.
$DCFC not yet time to short
$DCFC in it to win it
$DCFC I think I like this stock more everyday
$DCFC they don’t want us to shine… But we gon shine…
$DCFC oversold! Buy the dip
$DCFC bounce it!!
$DCFC buy and HODL